エス・エル・エムの株価時系列・推移
- 52週高値
- 33.65（2025/7/15）
- 52週安値
- 17.77（2026/3/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/10 | 25.05 | 25.15 | 24.61 | 24.96 | 3,502,001 | 24.96 |
| 2026/7/9 | 24.04 | 25.11 | 23.94 | 24.73 | 4,672,646 | 24.73 |
| 2026/7/8 | 24.75 | 24.76 | 23.71 | 23.90 | 3,365,992 | 23.90 |
| 2026/7/7 | 25.03 | 25.43 | 24.64 | 25.08 | 2,957,941 | 25.08 |
| 2026/7/6 | 25.56 | 25.92 | 25.23 | 25.53 | 4,255,866 | 25.53 |
| 2026/7/2 | 25.90 | 26.05 | 24.94 | 25.60 | 2,188,590 | 25.60 |
| 2026/7/1 | 25.96 | 26.06 | 25.37 | 25.67 | 3,583,579 | 25.67 |
| 2026/6/30 | 26.06 | 26.14 | 25.78 | 25.94 | 3,694,763 | 25.94 |
| 2026/6/29 | 25.23 | 26.15 | 25.14 | 26.11 | 2,765,487 | 26.11 |
| 2026/6/26 | 24.47 | 25.52 | 24.38 | 25.45 | 6,019,686 | 25.45 |
| 2026/6/25 | 24.03 | 25.12 | 24.00 | 24.61 | 2,660,628 | 24.61 |
| 2026/6/24 | 23.24 | 24.03 | 23.24 | 23.84 | 1,583,578 | 23.84 |
| 2026/6/23 | 22.81 | 23.46 | 22.75 | 23.24 | 2,594,798 | 23.24 |
| 2026/6/22 | 23.01 | 23.07 | 22.55 | 22.84 | 2,074,606 | 22.84 |
| 2026/6/18 | 22.99 | 23.45 | 22.82 | 23.03 | 5,175,687 | 23.03 |
| 2026/6/17 | 22.49 | 23.56 | 22.41 | 22.95 | 3,089,410 | 22.95 |
| 2026/6/16 | 22.29 | 22.58 | 22.10 | 22.45 | 2,313,098 | 22.45 |
| 2026/6/15 | 22.57 | 22.89 | 21.75 | 21.92 | 2,855,110 | 21.92 |
| 2026/6/12 | 22.16 | 22.54 | 21.72 | 22.38 | 3,003,573 | 22.38 |
| 2026/6/11 | 21.49 | 22.23 | 21.33 | 22.14 | 2,434,317 | 22.14 |
1〜20/250件
